Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819C00070000 | 2022-07-25 3:55PM EDT | 70.00 | 62.05 | 61.75 | 62.75 | 0.00 | - | - | 0 | 174.22% |
| WMT220819C00080000 | 2022-08-04 12:40PM EDT | 80.00 | 46.77 | 51.95 | 52.90 | 0.00 | - | 4 | 0 | 179.69% |
| WMT220819C00085000 | 2022-08-03 11:31AM EDT | 85.00 | 46.61 | 46.85 | 47.75 | 0.00 | - | 1 | 0 | 139.84% |
| WMT220819C00090000 | 2022-08-12 3:14PM EDT | 90.00 | 41.30 | 41.85 | 42.95 | +2.15 | +5.49% | 3 | 1 | 139.06% |
| WMT220819C00095000 | 2022-08-11 9:32AM EDT | 95.00 | 34.34 | 36.75 | 37.95 | 0.00 | - | 1 | 0 | 116.02% |
| WMT220819C00100000 | 2022-08-12 10:45AM EDT | 100.00 | 30.40 | 31.95 | 32.95 | +1.20 | +4.11% | 1 | 2 | 110.06% |
| WMT220819C00105000 | 2022-08-10 2:32PM EDT | 105.00 | 23.50 | 26.95 | 27.95 | 0.00 | - | 1,402 | 11 | 93.55% |
| WMT220819C00110000 | 2022-08-11 10:29AM EDT | 110.00 | 19.52 | 22.00 | 22.70 | 0.00 | - | 5 | 16 | 69.92% |
| WMT220819C00111000 | 2022-08-10 3:03PM EDT | 111.00 | 17.50 | 20.80 | 21.80 | 0.00 | - | 10 | 0 | 62.11% |
| WMT220819C00112000 | 2022-08-10 1:08PM EDT | 112.00 | 17.10 | 20.10 | 20.90 | 0.00 | - | 180 | 0 | 74.22% |
| WMT220819C00113000 | 2022-08-10 2:42PM EDT | 113.00 | 15.65 | 18.95 | 19.75 | 0.00 | - | 100 | 0 | 61.33% |
| WMT220819C00114000 | 2022-08-10 2:42PM EDT | 114.00 | 14.70 | 17.95 | 18.80 | 0.00 | - | 50 | 0 | 60.25% |
| WMT220819C00115000 | 2022-08-11 1:21PM EDT | 115.00 | 15.23 | 17.15 | 17.85 | 0.00 | - | 1 | 6 | 64.55% |
| WMT220819C00116000 | 2022-08-08 2:43PM EDT | 116.00 | 11.55 | 16.15 | 16.90 | 0.00 | - | 83 | 1 | 62.50% |
| WMT220819C00117000 | 2022-08-12 3:00PM EDT | 117.00 | 14.30 | 15.00 | 15.85 | +2.25 | +18.67% | 1 | 1 | 54.30% |
| WMT220819C00118000 | 2022-08-09 2:09PM EDT | 118.00 | 10.40 | 14.10 | 14.70 | 0.00 | - | 34 | 0 | 62.60% |
| WMT220819C00119000 | 2022-08-11 11:06AM EDT | 119.00 | 10.85 | 13.20 | 13.90 | 0.00 | - | 2 | 283 | 53.71% |
| WMT220819C00120000 | 2022-08-12 3:48PM EDT | 120.00 | 12.75 | 12.30 | 12.85 | +2.32 | +22.24% | 9 | 6,709 | 51.32% |
| WMT220819C00121000 | 2022-08-11 1:51PM EDT | 121.00 | 9.55 | 11.35 | 11.90 | 0.00 | - | 9 | 473 | 57.72% |
| WMT220819C00122000 | 2022-08-11 10:11AM EDT | 122.00 | 7.70 | 10.40 | 10.80 | 0.00 | - | 5 | 504 | 51.27% |
| WMT220819C00123000 | 2022-08-12 3:47PM EDT | 123.00 | 10.06 | 9.55 | 10.05 | +3.21 | +46.86% | 7 | 434 | 53.61% |
| WMT220819C00124000 | 2022-08-12 2:08PM EDT | 124.00 | 7.65 | 8.65 | 9.05 | +1.10 | +16.79% | 1 | 913 | 49.61% |
| WMT220819C00125000 | 2022-08-12 3:11PM EDT | 125.00 | 7.08 | 7.80 | 8.30 | +0.91 | +14.75% | 37 | 5,858 | 50.59% |
| WMT220819C00126000 | 2022-08-12 3:57PM EDT | 126.00 | 7.05 | 7.00 | 7.30 | +1.80 | +34.29% | 117 | 3,063 | 46.24% |
| WMT220819C00127000 | 2022-08-12 3:48PM EDT | 127.00 | 6.60 | 6.20 | 6.45 | +2.03 | +44.42% | 160 | 614 | 44.43% |
| WMT220819C00128000 | 2022-08-12 3:54PM EDT | 128.00 | 5.65 | 5.45 | 5.70 | +1.70 | +43.04% | 582 | 1,627 | 43.85% |
| WMT220819C00129000 | 2022-08-12 3:55PM EDT | 129.00 | 4.84 | 4.75 | 4.95 | +1.49 | +44.48% | 309 | 2,885 | 42.63% |
| WMT220819C00130000 | 2022-08-12 3:59PM EDT | 130.00 | 4.20 | 4.10 | 4.30 | +1.40 | +50.00% | 1,496 | 13,599 | 42.29% |
| WMT220819C00131000 | 2022-08-12 3:58PM EDT | 131.00 | 3.60 | 3.45 | 3.65 | +1.37 | +61.43% | 1,291 | 1,446 | 41.26% |
| WMT220819C00132000 | 2022-08-12 3:59PM EDT | 132.00 | 2.99 | 2.90 | 3.10 | +1.06 | +54.92% | 2,925 | 4,588 | 40.94% |
| WMT220819C00133000 | 2022-08-12 3:59PM EDT | 133.00 | 2.48 | 2.40 | 2.57 | +0.99 | +66.44% | 1,912 | 2,197 | 40.19% |
| WMT220819C00134000 | 2022-08-12 3:59PM EDT | 134.00 | 2.07 | 2.00 | 2.12 | +0.85 | +69.67% | 4,875 | 1,639 | 39.77% |
| WMT220819C00135000 | 2022-08-12 3:59PM EDT | 135.00 | 1.65 | 1.61 | 1.74 | +0.66 | +66.67% | 4,595 | 7,418 | 39.60% |
| WMT220819C00136000 | 2022-08-12 3:58PM EDT | 136.00 | 1.38 | 1.30 | 1.40 | +0.59 | +74.68% | 718 | 640 | 39.26% |
| WMT220819C00137000 | 2022-08-12 3:59PM EDT | 137.00 | 1.07 | 1.04 | 1.13 | +0.47 | +78.33% | 3,210 | 491 | 39.26% |
| WMT220819C00138000 | 2022-08-12 3:59PM EDT | 138.00 | 0.87 | 0.81 | 0.90 | +0.38 | +77.55% | 1,145 | 1,000 | 39.21% |
| WMT220819C00139000 | 2022-08-12 3:57PM EDT | 139.00 | 0.68 | 0.64 | 0.71 | +0.32 | +88.89% | 1,059 | 2,569 | 39.19% |
| WMT220819C00140000 | 2022-08-12 3:59PM EDT | 140.00 | 0.53 | 0.51 | 0.53 | +0.26 | +96.30% | 3,951 | 11,370 | 38.62% |
| WMT220819C00141000 | 2022-08-12 3:58PM EDT | 141.00 | 0.42 | 0.39 | 0.45 | +0.21 | +100.00% | 574 | 615 | 39.75% |
| WMT220819C00142000 | 2022-08-12 3:59PM EDT | 142.00 | 0.35 | 0.31 | 0.35 | +0.15 | +75.00% | 124 | 396 | 39.84% |
| WMT220819C00143000 | 2022-08-12 3:59PM EDT | 143.00 | 0.26 | 0.24 | 0.27 | +0.11 | +73.33% | 73 | 134 | 39.99% |
| WMT220819C00144000 | 2022-08-12 3:59PM EDT | 144.00 | 0.22 | 0.18 | 0.22 | +0.10 | +83.33% | 78 | 62 | 40.67% |
| WMT220819C00145000 | 2022-08-12 3:59PM EDT | 145.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 664 | 5,544 | 40.92% |
| WMT220819C00150000 | 2022-08-12 3:59PM EDT | 150.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,433 | 2,051 | 43.95% |
| WMT220819C00152500 | 2022-08-12 3:44PM EDT | 152.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 39 | 561 | 47.66% |
| WMT220819C00155000 | 2022-08-12 3:57PM EDT | 155.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 570 | 881 | 52.15% |
| WMT220819C00160000 | 2022-08-12 3:55PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 289 | 52.73% |
| WMT220819C00165000 | 2022-08-12 3:55PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 108 | 57.81% |
| WMT220819C00170000 | 2022-08-12 3:47PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 184 | 67.19% |
| WMT220819C00175000 | 2022-08-12 3:20PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 1 | 74.22% |
| WMT220819C00180000 | 2022-08-09 12:38PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 80.47% |
| WMT220819C00185000 | 2022-07-18 3:17PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819P00065000 | 2022-07-28 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 97 | 175.00% |
| WMT220819P00070000 | 2022-08-04 12:23PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 156.25% |
| WMT220819P00075000 | 2022-08-12 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,304 | 131.25% |
| WMT220819P00080000 | 2022-08-11 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 131.25% |
| WMT220819P00085000 | 2022-08-02 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 224 | 115.63% |
| WMT220819P00090000 | 2022-08-12 3:47PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 549 | 101.56% |
| WMT220819P00095000 | 2022-08-12 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,235 | 84.38% |
| WMT220819P00100000 | 2022-08-12 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 77 | 4,466 | 76.56% |
| WMT220819P00105000 | 2022-08-12 3:55PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 1,827 | 67.97% |
| WMT220819P00110000 | 2022-08-12 3:47PM EDT | 110.00 | 0.02 | 0.03 | 0.05 | -0.04 | -66.67% | 1,694 | 6,342 | 58.59% |
| WMT220819P00111000 | 2022-08-12 3:25PM EDT | 111.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 206 | 245 | 55.08% |
| WMT220819P00112000 | 2022-08-12 3:53PM EDT | 112.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 116 | 125 | 52.73% |
| WMT220819P00113000 | 2022-08-12 3:57PM EDT | 113.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 233 | 232 | 51.95% |
| WMT220819P00114000 | 2022-08-12 2:07PM EDT | 114.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 75 | 120 | 53.32% |
| WMT220819P00115000 | 2022-08-12 3:57PM EDT | 115.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 461 | 4,919 | 51.56% |
| WMT220819P00116000 | 2022-08-12 3:57PM EDT | 116.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 71 | 261 | 51.07% |
| WMT220819P00117000 | 2022-08-12 3:56PM EDT | 117.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 287 | 833 | 50.39% |
| WMT220819P00118000 | 2022-08-12 3:56PM EDT | 118.00 | 0.15 | 0.13 | 0.17 | -0.09 | -37.50% | 212 | 1,683 | 49.32% |
| WMT220819P00119000 | 2022-08-12 3:51PM EDT | 119.00 | 0.17 | 0.16 | 0.20 | -0.17 | -50.00% | 149 | 1,447 | 47.95% |
| WMT220819P00120000 | 2022-08-12 3:59PM EDT | 120.00 | 0.22 | 0.21 | 0.25 | -0.16 | -42.11% | 2,367 | 7,913 | 47.17% |
| WMT220819P00121000 | 2022-08-12 3:45PM EDT | 121.00 | 0.25 | 0.26 | 0.30 | -0.19 | -43.18% | 178 | 1,813 | 46.00% |
| WMT220819P00122000 | 2022-08-12 3:57PM EDT | 122.00 | 0.35 | 0.33 | 0.37 | -0.25 | -41.67% | 449 | 2,593 | 45.12% |
| WMT220819P00123000 | 2022-08-12 3:56PM EDT | 123.00 | 0.43 | 0.41 | 0.46 | -0.30 | -41.10% | 1,148 | 1,432 | 44.34% |
| WMT220819P00124000 | 2022-08-12 3:56PM EDT | 124.00 | 0.54 | 0.50 | 0.58 | -0.38 | -41.30% | 576 | 1,937 | 43.85% |
| WMT220819P00125000 | 2022-08-12 3:59PM EDT | 125.00 | 0.67 | 0.65 | 0.69 | -0.46 | -40.71% | 1,312 | 9,857 | 42.58% |
| WMT220819P00126000 | 2022-08-12 3:59PM EDT | 126.00 | 0.83 | 0.79 | 0.89 | -0.50 | -37.59% | 1,242 | 1,747 | 42.63% |
| WMT220819P00127000 | 2022-08-12 3:59PM EDT | 127.00 | 1.02 | 1.00 | 1.08 | -0.69 | -40.35% | 686 | 740 | 41.82% |
| WMT220819P00128000 | 2022-08-12 3:59PM EDT | 128.00 | 1.25 | 1.21 | 1.30 | -0.76 | -37.81% | 3,143 | 894 | 40.92% |
| WMT220819P00129000 | 2022-08-12 3:59PM EDT | 129.00 | 1.55 | 1.50 | 1.62 | -0.91 | -36.99% | 1,666 | 1,990 | 40.97% |
| WMT220819P00130000 | 2022-08-12 3:59PM EDT | 130.00 | 1.83 | 1.84 | 1.95 | -1.05 | -36.46% | 1,243 | 7,160 | 40.43% |
| WMT220819P00131000 | 2022-08-12 3:59PM EDT | 131.00 | 2.27 | 2.20 | 2.35 | -1.17 | -34.01% | 813 | 691 | 40.16% |
| WMT220819P00132000 | 2022-08-12 3:59PM EDT | 132.00 | 2.71 | 2.64 | 2.80 | -1.09 | -28.68% | 248 | 510 | 39.87% |
| WMT220819P00133000 | 2022-08-12 3:56PM EDT | 133.00 | 3.25 | 3.10 | 3.30 | -1.15 | -26.14% | 71 | 692 | 39.50% |
| WMT220819P00134000 | 2022-08-12 3:59PM EDT | 134.00 | 3.75 | 3.65 | 3.85 | -1.35 | -26.47% | 17 | 206 | 39.06% |
| WMT220819P00135000 | 2022-08-12 3:59PM EDT | 135.00 | 4.35 | 4.25 | 4.50 | -1.75 | -28.69% | 44 | 813 | 39.31% |
| WMT220819P00136000 | 2022-08-12 3:48PM EDT | 136.00 | 4.90 | 4.70 | 5.20 | -2.25 | -31.47% | 2 | 303 | 39.55% |
| WMT220819P00137000 | 2022-08-12 3:48PM EDT | 137.00 | 5.75 | 5.65 | 5.95 | -4.43 | -43.52% | 16 | 204 | 39.92% |
| WMT220819P00138000 | 2022-08-12 3:48PM EDT | 138.00 | 6.45 | 6.45 | 6.75 | -2.15 | -25.00% | 1 | 283 | 40.48% |
| WMT220819P00139000 | 2022-08-12 3:14PM EDT | 139.00 | 8.17 | 7.10 | 7.60 | -1.33 | -14.00% | 3 | 249 | 41.38% |
| WMT220819P00140000 | 2022-08-12 3:58PM EDT | 140.00 | 8.30 | 8.10 | 8.45 | -1.85 | -18.23% | 22 | 319 | 41.77% |
| WMT220819P00141000 | 2022-08-12 2:52PM EDT | 141.00 | 10.18 | 8.95 | 9.60 | +0.23 | +2.31% | 1 | 86 | 48.34% |
| WMT220819P00142000 | 2022-08-03 9:32AM EDT | 142.00 | 10.20 | 9.35 | 10.25 | 0.00 | - | 3 | 3 | 43.31% |
| WMT220819P00143000 | 2022-08-08 9:43AM EDT | 143.00 | 16.55 | 10.65 | 11.30 | 0.00 | - | 2 | 3 | 47.61% |
| WMT220819P00144000 | 2022-08-03 12:10PM EDT | 144.00 | 12.70 | 11.60 | 12.15 | 0.00 | - | 1 | 1 | 46.09% |
| WMT220819P00145000 | 2022-08-11 2:39PM EDT | 145.00 | 15.49 | 12.60 | 13.20 | 0.00 | - | 2 | 95 | 50.39% |
| WMT220819P00150000 | 2022-08-12 11:38AM EDT | 150.00 | 19.55 | 17.50 | 18.05 | +1.85 | +10.45% | 1 | 79 | 57.52% |
| WMT220819P00155000 | 2022-08-01 9:45AM EDT | 155.00 | 22.27 | 22.10 | 23.00 | 0.00 | - | 1 | 13 | 66.21% |
| WMT220819P00160000 | 2022-08-12 11:28AM EDT | 160.00 | 29.55 | 27.10 | 28.10 | +3.02 | +11.38% | 3 | 9 | 82.13% |
| WMT220819P00165000 | 2022-08-01 10:24AM EDT | 165.00 | 32.35 | 32.10 | 33.35 | 0.00 | - | 1 | 11 | 104.00% |
| WMT220819P00170000 | 2022-08-12 3:14PM EDT | 170.00 | 38.69 | 37.10 | 38.35 | -0.01 | -0.03% | 3 | 1 | 114.45% |
| WMT220819P00175000 | 2022-08-01 9:33AM EDT | 175.00 | 43.40 | 42.10 | 43.35 | 0.00 | - | 4 | 45 | 124.41% |
| WMT220819P00180000 | 2022-08-12 1:47PM EDT | 180.00 | 49.21 | 47.10 | 48.15 | +0.86 | +1.78% | 6 | 38 | 123.44% |
| WMT220819P00185000 | 2022-08-04 9:45AM EDT | 185.00 | 55.55 | 52.10 | 53.15 | 0.00 | - | 8 | 21 | 132.03% |
© 2022 Yahoo. Tutti i diritti riservati.
